Tradegate Exchange

Tesla Inc.

908

813

381.65

Date	Time	Volume	Order Volume	Price
09/01/2025	18:50:13.608	2		381.65
			2	381.65
			2	381.65
09/01/2025	18:48:36.263	1		381.45
			1	381.45
			1	381.45
09/01/2025	18:48:22.939	50		381.00
			50	381.00
			50	381.00
09/01/2025	18:48:04.774	218		380.65
			218	380.65
			218	380.65
09/01/2025	18:47:59.024	200		380.60
			200	380.60
			200	380.60
09/01/2025	18:47:40.599	1		380.60
			1	380.60
			1	380.60
09/01/2025	18:47:37.293	1		379.85
			1	379.85
			1	379.85
09/01/2025	18:46:19.047	27		379.85
			27	379.85
			27	379.85
09/01/2025	18:45:47.210	3		379.85
			3	379.85
			3	379.85
09/01/2025	18:43:06.598	3		379.85
			3	379.85
			3	379.85
09/01/2025	18:42:48.690	1		380.65
			1	380.65
			1	380.65
09/01/2025	18:40:41.358	1		380.65
			1	380.65
			1	380.65
09/01/2025	18:38:37.421	1		380.65
			1	380.65
			1	380.65
09/01/2025	18:36:50.357	8		380.65
			8	380.65
			8	380.65
09/01/2025	18:34:23.549	20		379.65
			20	379.65
			20	379.65
09/01/2025	18:34:20.826	40		379.65
			40	379.65
			40	379.65
09/01/2025	18:32:38.018	250		380.40
			250	380.40
			250	380.40
09/01/2025	18:32:34.417	200		380.35
			200	380.35
			200	380.35
09/01/2025	18:32:29.394	10		380.00
			10	380.00
			10	380.00
09/01/2025	18:32:21.361	100		379.95
			100	379.95
			100	379.95
09/01/2025	18:32:03.321	1		379.85
			1	379.85
			1	379.85
09/01/2025	18:31:46.803	14		379.95
			14	379.95
			14	379.95
09/01/2025	18:31:37.689	4		379.95
			4	379.95
			4	379.95
09/01/2025	18:31:06.583	23		379.85
			23	379.85
			23	379.85
09/01/2025	18:30:53.370	4		379.85
			4	379.85
			4	379.85
09/01/2025	18:30:27.880	3		379.85
			3	379.85
			3	379.85
09/01/2025	18:30:06.401	77		379.85
			25	379.85
			52	379.85
			77	379.85
09/01/2025	18:28:54.528	10		380.35
			10	380.35
			10	380.35
09/01/2025	18:28:29.683	200		380.15
			200	380.15
			200	380.15
09/01/2025	18:28:22.082	25		379.15
			25	379.15
			25	379.15
09/01/2025	18:25:35.468	1		379.15
			1	379.15
			1	379.15
09/01/2025	18:24:43.610	11		379.15
			11	379.15
			11	379.15
09/01/2025	18:22:05.719	2		380.10
			2	380.10
			2	380.10
09/01/2025	18:22:00.336	1		380.10
			1	380.10
			1	380.10
09/01/2025	18:20:44.278	50		380.10
			50	380.10
			50	380.10
09/01/2025	18:19:19.455	1		380.10
			1	380.10
			1	380.10
09/01/2025	18:19:15.007	3		379.10
			3	379.10
			3	379.10
09/01/2025	18:18:47.262	1		379.10
			1	379.10
			1	379.10
09/01/2025	18:16:11.383	3		379.05
			3	379.05
			3	379.05
09/01/2025	18:14:36.036	5		379.45
			5	379.45
			5	379.45
09/01/2025	18:14:15.890	30		379.05
			30	379.05
			30	379.05
09/01/2025	18:13:06.905	1		379.45
			1	379.45
			1	379.45
09/01/2025	18:12:44.058	1		379.05
			1	379.05
			1	379.05
09/01/2025	18:12:34.586	1		379.45
			1	379.45
			1	379.45
09/01/2025	18:12:00.969	1		379.45
			1	379.45
			1	379.45
09/01/2025	18:10:21.919	5		379.45
			5	379.45
			5	379.45
09/01/2025	18:09:10.303	70		379.45
			70	379.45
			70	379.45
09/01/2025	18:09:06.712	16		379.45
			16	379.45
			16	379.45
09/01/2025	18:08:37.606	4		379.45
			4	379.45
			4	379.45
09/01/2025	18:08:28.293	1		379.20
			1	379.20
			1	379.20
09/01/2025	18:07:40.413	18		379.45
			18	379.45
			18	379.45
09/01/2025	18:07:10.957	1		379.45
			1	379.45
			1	379.45
09/01/2025	18:06:05.097	5		378.45
			5	378.45
			5	378.45
09/01/2025	18:05:38.249	3		378.45
			3	378.45
			3	378.45
09/01/2025	18:05:24.963	9		378.45
			9	378.45
			9	378.45
09/01/2025	18:05:20.531	1		379.15
			1	379.15
			1	379.15
09/01/2025	18:04:34.741	21		379.15
			21	379.15
			21	379.15
09/01/2025	18:03:57.528	45		378.45
			45	378.45
			45	378.45
09/01/2025	18:02:40.338	4		378.45
			4	378.45
			4	378.45
09/01/2025	18:02:28.986	1		379.15
			1	379.15
			1	379.15
09/01/2025	18:01:53.536	12		379.15
			12	379.15
			12	379.15
09/01/2025	18:01:02.525	10		379.15
			10	379.15
			10	379.15
09/01/2025	18:00:54.280	115		379.15
			115	379.15
			115	379.15
09/01/2025	18:00:42.480	10		378.45
			10	378.45
			10	378.45
09/01/2025	17:59:51.253	1		379.15
			1	379.15
			1	379.15
09/01/2025	17:59:37.868	1		379.15
			1	379.15
			1	379.15
09/01/2025	17:59:36.522	5		379.15
			5	379.15
			5	379.15
09/01/2025	17:58:07.665	15		378.15
			15	378.15
			15	378.15
09/01/2025	17:57:11.862	25		378.15
			25	378.15
			25	378.15
09/01/2025	17:56:32.223	8		379.15
			8	379.15
			8	379.15
09/01/2025	17:56:02.599	20		378.25
			20	378.25
			20	378.25
09/01/2025	17:55:13.428	2		378.25
			2	378.25
			2	378.25
09/01/2025	17:53:29.839	3		379.15
			3	379.15
			3	379.15
09/01/2025	17:52:58.803	10		378.25
			10	378.25
			10	378.25
09/01/2025	17:52:48.208	1		379.00
			1	379.00
			1	379.00
09/01/2025	17:52:27.388	3		378.85
			3	378.85
			3	378.85
09/01/2025	17:51:46.695	1		378.00
			1	378.00
			1	378.00
09/01/2025	17:51:33.183	20		378.25
			20	378.25
			20	378.25
09/01/2025	17:51:28.654	20		378.25
			20	378.25
			20	378.25
09/01/2025	17:51:27.982	15		378.25
			15	378.25
			15	378.25
09/01/2025	17:51:02.735	2		378.25
			2	378.25
			2	378.25
09/01/2025	17:50:52.464	6		378.25
			6	378.25
			6	378.25
09/01/2025	17:50:48.628	3		379.45
			3	379.45
			3	379.45
09/01/2025	17:50:28.873	13		378.45
			13	378.45
			13	378.45
09/01/2025	17:50:28.783	200		378.45
			200	378.45
			200	378.45
09/01/2025	17:50:28.002	22		378.05
			22	378.05
			22	378.05
09/01/2025	17:49:44.291	1		378.45
			1	378.45
			1	378.45
09/01/2025	17:48:36.116	6		377.45
			6	377.45
			6	377.45
09/01/2025	17:48:30.595	2		378.45
			2	378.45
			2	378.45
09/01/2025	17:48:19.839	50		378.45
			50	378.45
			50	378.45
09/01/2025	17:46:54.236	50		377.50
			50	377.50
			50	377.50
09/01/2025	17:46:31.351	25		377.45
			25	377.45
			25	377.45
09/01/2025	17:46:23.194	100		378.45
			100	378.45
			100	378.45
09/01/2025	17:46:13.007	1		377.45
			1	377.45
			1	377.45
09/01/2025	17:45:57.720	62		377.45
			62	377.45
			62	377.45
09/01/2025	17:45:54.888	30		378.45
			30	378.45
			30	378.45
09/01/2025	17:45:43.493	100		378.00
			100	378.00
			100	378.00
09/01/2025	17:45:17.284	7		377.50
			7	377.50
			7	377.50
09/01/2025	17:45:14.599	300		377.55
			300	377.55
			300	377.55
09/01/2025	17:44:59.741	100		377.65
			50	377.65
			15	377.65
			100	377.65
			35	377.65
09/01/2025	17:44:40.476	200		377.85
			200	377.85
			200	377.85
09/01/2025	17:43:39.202	10		377.85
			10	377.85
			10	377.85
09/01/2025	17:43:38.964	118		378.00
			50	378.00
			10	378.00
			50	378.00
			118	378.00
			8	378.00
09/01/2025	17:43:08.676	18		378.20
			18	378.20
			18	378.20
09/01/2025	17:41:48.502	22		378.50
			22	378.50
			22	378.50
09/01/2025	17:41:12.035	100		378.65
			100	378.65
			100	378.65
09/01/2025	17:41:01.608	10		378.20
			10	378.20
			10	378.20
09/01/2025	17:40:45.131	49		378.20
			49	378.20
			49	378.20
09/01/2025	17:40:44.166	100		379.00
			100	379.00
			100	379.00
09/01/2025	17:40:37.348	12		378.10
			12	378.10
			12	378.10
09/01/2025	17:40:35.180	700		378.10
			2	378.10
			700	378.10
			698	378.10
09/01/2025	17:40:32.037	420		378.60
			100	378.60
			10	378.60
			420	378.60
			250	378.60
			50	378.60
			10	378.60
09/01/2025	17:40:14.603	39		379.55
			39	379.55
			39	379.55
09/01/2025	17:39:42.447	1		379.55
			1	379.55
			1	379.55
09/01/2025	17:39:25.844	1		380.25
			1	380.25
			1	380.25
09/01/2025	17:39:00.798	49		379.55
			49	379.55
			49	379.55
09/01/2025	17:38:19.140	50		379.65
			50	379.65
			50	379.65
09/01/2025	17:37:43.623	275		379.60
			50	379.60
			125	379.60
			275	379.60
			50	379.60
			50	379.60
09/01/2025	17:37:23.096	46		379.60
			10	379.60
			41	379.60
			1	379.60
			10	379.60
			5	379.60
			10	379.60
			15	379.60
09/01/2025	17:37:05.848	333		380.00
			10	380.00
			70	380.00
			30	380.00
			4	380.00
			333	380.00
			200	380.00
			2	380.00
			11	380.00
			3	380.00
			3	380.00
09/01/2025	17:36:42.383	33		380.05
			33	380.05
			33	380.05
09/01/2025	17:36:40.116	200		380.05
			200	380.05
			200	380.05
09/01/2025	17:36:35.360	200		380.05
			200	380.05
			200	380.05
09/01/2025	17:36:09.207	200		380.55
			200	380.55
			200	380.55
09/01/2025	17:35:16.449	2		380.55
			2	380.55
			2	380.55
09/01/2025	17:35:09.379	10		380.55
			10	380.55
			10	380.55
09/01/2025	17:34:35.095	36		380.55
			36	380.55
			36	380.55
09/01/2025	17:34:30.893	20		381.50
			20	381.50
			20	381.50
09/01/2025	17:33:44.026	1		380.05
			1	380.05
			1	380.05
09/01/2025	17:32:39.391	1		380.05
			1	380.05
			1	380.05
09/01/2025	17:32:12.000	1		381.00
			1	381.00
			1	381.00
09/01/2025	17:31:54.971	200		380.50
			200	380.50
			200	380.50
09/01/2025	17:31:43.326	11		380.50
			11	380.50
			11	380.50
09/01/2025	17:30:39.998	7		380.05
			7	380.05
			7	380.05
09/01/2025	17:30:36.917	10		380.05
			10	380.05
			10	380.05
09/01/2025	17:30:36.201	40		380.05
			40	380.05
			40	380.05
09/01/2025	17:28:24.174	20		380.25
			20	380.25
			20	380.25
09/01/2025	17:28:07.944	2		380.50
			2	380.50
			2	380.50
09/01/2025	17:27:34.595	2		381.15
			2	381.15
			2	381.15
09/01/2025	17:27:09.343	2		381.00
			2	381.00
			2	381.00
09/01/2025	17:26:53.952	100		381.05
			100	381.05
			100	381.05
09/01/2025	17:23:27.162	13		381.45
			13	381.45
			13	381.45
09/01/2025	17:22:39.437	9		381.05
			9	381.05
			9	381.05
09/01/2025	17:22:23.020	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:21:42.357	6		380.65
			6	380.65
			6	380.65
09/01/2025	17:21:19.631	110		380.65
			110	380.65
			110	380.65
09/01/2025	17:20:40.350	2		380.65
			2	380.65
			2	380.65
09/01/2025	17:20:00.002	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:19:45.308	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:19:28.810	150		380.95
			150	380.95
			150	380.95
09/01/2025	17:19:03.660	100		380.95
			100	380.95
			100	380.95
09/01/2025	17:15:40.978	150		380.85
			150	380.85
			150	380.85
09/01/2025	17:14:16.270	5		381.45
			5	381.45
			5	381.45
09/01/2025	17:11:54.483	10		380.85
			10	380.85
			10	380.85
09/01/2025	17:11:26.661	69		380.85
			69	380.85
			69	380.85
09/01/2025	17:10:54.116	3		380.85
			3	380.85
			3	380.85
09/01/2025	17:10:08.780	10		381.00
			10	381.00
			10	381.00
09/01/2025	17:09:06.087	1		381.85
			1	381.85
			1	381.85
09/01/2025	17:08:31.659	11		381.45
			11	381.45
			11	381.45
09/01/2025	17:08:22.815	1		381.45
			1	381.45
			1	381.45
09/01/2025	17:07:44.118	102		381.60
			102	381.60
			102	381.60
09/01/2025	17:07:14.428	150		381.65
			150	381.65
			150	381.65
09/01/2025	17:06:51.736	10		381.05
			10	381.05
			10	381.05
09/01/2025	17:02:59.324	8		381.05
			8	381.05
			8	381.05
09/01/2025	17:02:25.966	7		381.05
			7	381.05
			7	381.05
09/01/2025	17:01:40.446	45		381.05
			45	381.05
			45	381.05
09/01/2025	17:01:20.562	3		381.35
			3	381.35
			3	381.35
09/01/2025	17:01:17.842	150		381.35
			150	381.35
			150	381.35
09/01/2025	17:00:45.716	2		381.25
			2	381.25
			2	381.25
09/01/2025	17:00:03.958	4		381.25
			4	381.25
			4	381.25
09/01/2025	16:59:56.703	14		381.75
			14	381.75
			14	381.75
09/01/2025	16:59:37.326	3		381.75
			3	381.75
			3	381.75
09/01/2025	16:59:12.616	50		381.45
			50	381.45
			50	381.45
09/01/2025	16:58:30.158	50		381.65
			50	381.65
			50	381.65
09/01/2025	16:58:26.389	100		381.70
			100	381.70
			100	381.70
09/01/2025	16:58:19.067	150		381.65
			150	381.65
			150	381.65
09/01/2025	16:58:00.215	20		381.65
			20	381.65
			20	381.65
09/01/2025	16:57:08.249	2		381.65
			2	381.65
			2	381.65
09/01/2025	16:55:28.253	50		381.65
			50	381.65
			50	381.65
09/01/2025	16:55:13.203	50		381.45
			50	381.45
			50	381.45
09/01/2025	16:55:13.138	150		381.45
			150	381.45
			150	381.45
09/01/2025	16:55:06.956	20		380.95
			20	380.95
			20	380.95
09/01/2025	16:53:37.280	7		381.00
			7	381.00
			7	381.00
09/01/2025	16:53:36.015	100		380.95
			100	380.95
			100	380.95
09/01/2025	16:53:31.010	5		380.65
			5	380.65
			5	380.65
09/01/2025	16:53:06.560	100		380.95
			100	380.95
			100	380.95
09/01/2025	16:53:06.353	49		380.95
			49	380.95
			49	380.95
09/01/2025	16:52:59.205	220		380.50
			24	380.50
			170	380.50
			196	380.50
			50	380.50
09/01/2025	16:52:56.742	1 055		380.50
			10	380.50
			50	380.50
			100	380.50
			2	380.50
			2	380.50
			6	380.50
			3	380.50
			20	380.50
			862	380.50
			1 055	380.50
09/01/2025	16:52:22.014	100		381.25
			100	381.25
			100	381.25
09/01/2025	16:52:03.156	1		381.25
			1	381.25
			1	381.25
09/01/2025	16:51:21.051	1		381.15
			1	381.15
			1	381.15
09/01/2025	16:49:47.630	150		381.45
			150	381.45
			150	381.45
09/01/2025	16:49:47.439	25		381.05
			25	381.05
			25	381.05
09/01/2025	16:49:44.777	354		381.05
			354	381.05
			354	381.05
09/01/2025	16:49:36.888	150		381.50
			150	381.50
			150	381.50
09/01/2025	16:48:21.802	4		381.95
			4	381.95
			4	381.95
09/01/2025	16:48:10.262	1		381.50
			1	381.50
			1	381.50
09/01/2025	16:47:55.059	15		381.50
			15	381.50
			15	381.50
09/01/2025	16:44:35.040	15		381.50
			15	381.50
			15	381.50
09/01/2025	16:43:45.106	25		381.95
			25	381.95
			25	381.95
09/01/2025	16:43:39.179	3		381.95
			3	381.95
			3	381.95
09/01/2025	16:43:35.514	50		381.95
			50	381.95
			50	381.95
09/01/2025	16:40:32.983	4		381.50
			4	381.50
			4	381.50
09/01/2025	16:40:01.944	13		382.00
			13	382.00
			13	382.00
09/01/2025	16:35:47.624	20		381.50
			20	381.50
			20	381.50
09/01/2025	16:32:19.224	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:29:08.328	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:28:42.440	100		381.85
			100	381.85
			100	381.85
09/01/2025	16:27:59.179	5		382.15
			5	382.15
			5	382.15
09/01/2025	16:26:54.213	5		382.15
			5	382.15
			5	382.15
09/01/2025	16:20:55.706	10		381.85
			10	381.85
			10	381.85
09/01/2025	16:20:18.477	33		381.85
			33	381.85
			33	381.85
09/01/2025	16:19:42.772	31		381.85
			31	381.85
			31	381.85
09/01/2025	16:19:06.091	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:18:58.877	1		382.15
			1	382.15
			1	382.15
09/01/2025	16:15:37.429	50		381.75
			50	381.75
			50	381.75
09/01/2025	16:13:41.349	1		381.75
			1	381.75
			1	381.75
09/01/2025	16:12:35.942	15		381.75
			15	381.75
			15	381.75
09/01/2025	16:11:39.667	14		382.15
			14	382.15
			14	382.15
09/01/2025	16:11:36.242	3		382.15
			3	382.15
			3	382.15
09/01/2025	16:11:11.968	19		381.75
			19	381.75
			19	381.75
09/01/2025	16:09:44.953	15		381.75
			15	381.75
			15	381.75
09/01/2025	16:09:02.690	1		381.75
			1	381.75
			1	381.75
09/01/2025	16:08:02.782	64		381.75
			64	381.75
			64	381.75
09/01/2025	16:07:46.724	1		382.00
			1	382.00
			1	382.00
09/01/2025	16:07:30.473	55		381.95
			55	381.95
			55	381.95
09/01/2025	16:07:30.285	100		381.95
			100	381.95
			100	381.95
09/01/2025	16:05:17.136	15		381.25
			15	381.25
			15	381.25
09/01/2025	16:02:06.259	3		381.20
			3	381.20
			3	381.20
09/01/2025	16:01:55.585	1		381.85
			1	381.85
			1	381.85
09/01/2025	16:01:24.292	3		381.75
			3	381.75
			3	381.75
09/01/2025	16:00:04.784	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:59:29.546	33		381.85
			33	381.85
			33	381.85
09/01/2025	15:57:07.712	2		381.35
			2	381.35
			2	381.35
09/01/2025	15:56:23.529	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:55:08.334	2		381.85
			2	381.85
			2	381.85
09/01/2025	15:54:39.072	4		381.85
			4	381.85
			4	381.85
09/01/2025	15:53:24.007	49		381.20
			49	381.20
			49	381.20
09/01/2025	15:53:02.002	200		381.45
			200	381.45
			200	381.45
09/01/2025	15:51:37.497	1		381.45
			1	381.45
			1	381.45
09/01/2025	15:51:22.364	11		381.05
			11	381.05
			11	381.05
09/01/2025	15:50:30.807	4		381.50
			4	381.50
			4	381.50
09/01/2025	15:49:47.515	200		381.65
			200	381.65
			200	381.65
09/01/2025	15:47:17.131	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:47:11.392	5		381.90
			5	381.90
			5	381.90
09/01/2025	15:47:08.490	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:46:57.157	100		381.90
			100	381.90
			100	381.90
09/01/2025	15:46:29.842	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:46:05.991	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:45:46.892	8		381.90
			8	381.90
			8	381.90
09/01/2025	15:45:19.676	1		381.90
			1	381.90
			1	381.90
09/01/2025	15:44:55.046	1		381.90
			1	381.90
			1	381.90
09/01/2025	15:42:25.871	20		381.90
			20	381.90
			20	381.90
09/01/2025	15:38:40.965	2		382.15
			2	382.15
			2	382.15
09/01/2025	15:37:43.313	90		381.45
			90	381.45
			90	381.45
09/01/2025	15:37:26.683	200		381.85
			200	381.85
			200	381.85
09/01/2025	15:36:51.459	200		381.85
			200	381.85
			200	381.85
09/01/2025	15:36:14.333	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:35:40.931	13		382.15
			13	382.15
			13	382.15
09/01/2025	15:33:17.098	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:33:03.233	6		382.00
			6	382.00
			6	382.00
09/01/2025	15:32:37.136	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:32:33.924	3		382.15
			3	382.15
			3	382.15
09/01/2025	15:32:30.062	10		382.15
			10	382.15
			10	382.15
09/01/2025	15:32:10.078	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:31:41.865	13		382.15
			13	382.15
			13	382.15
09/01/2025	15:31:32.510	1		382.15
			1	382.15
			1	382.15
09/01/2025	15:28:37.075	1		382.20
			1	382.20
			1	382.20
09/01/2025	15:26:49.374	3		381.50
			3	381.50
			3	381.50
09/01/2025	15:25:34.694	1		382.00
			1	382.00
			1	382.00
09/01/2025	15:24:48.559	60		381.50
			60	381.50
			60	381.50
09/01/2025	15:24:13.972	200		381.80
			200	381.80
			200	381.80
09/01/2025	15:24:00.508	50		381.40
			50	381.40
			50	381.40
09/01/2025	15:23:57.202	200		381.40
			200	381.40
			200	381.40
09/01/2025	15:23:28.046	30		381.70
			30	381.70
			30	381.70
09/01/2025	15:23:22.546	85		381.60
			85	381.60
			85	381.60
09/01/2025	15:23:20.689	10		381.30
			10	381.30
			10	381.30
09/01/2025	15:23:02.808	200		381.25
			200	381.25
			200	381.25
09/01/2025	15:22:49.468	26		381.65
			26	381.65
			26	381.65
09/01/2025	15:18:14.028	30		381.65
			30	381.65
			30	381.65
09/01/2025	15:17:36.152	1		381.30
			1	381.30
			1	381.30
09/01/2025	15:17:23.172	10		381.30
			10	381.30
			10	381.30
09/01/2025	15:15:46.589	4		381.30
			4	381.30
			4	381.30
09/01/2025	15:14:57.772	60		381.30
			60	381.30
			60	381.30
09/01/2025	15:14:42.016	300		381.60
			300	381.60
			300	381.60
09/01/2025	15:14:37.229	200		381.65
			200	381.65
			200	381.65
09/01/2025	15:14:36.817	2		381.65
			2	381.65
			2	381.65
09/01/2025	15:12:23.035	200		381.60
			200	381.60
			200	381.60
09/01/2025	15:12:00.719	2		381.60
			2	381.60
			2	381.60
09/01/2025	15:11:46.158	1		381.60
			1	381.60
			1	381.60
09/01/2025	15:11:43.647	55		381.05
			55	381.05
			55	381.05
09/01/2025	15:11:35.380	1		381.60
			1	381.60
			1	381.60
09/01/2025	15:11:33.223	5		381.05
			5	381.05
			5	381.05
09/01/2025	15:11:16.972	14		381.60
			14	381.60
			14	381.60
09/01/2025	15:09:37.623	16		381.05
			16	381.05
			16	381.05
09/01/2025	15:09:04.929	15		381.60
			15	381.60
			15	381.60
09/01/2025	15:06:21.546	14		381.15
			9	381.15
			5	381.15
			14	381.15
09/01/2025	15:05:15.895	200		381.20
			200	381.20
			200	381.20
09/01/2025	15:05:07.463	2		381.20
			2	381.20
			2	381.20
09/01/2025	15:04:48.773	5		381.85
			5	381.85
			5	381.85
09/01/2025	15:04:43.711	1		381.85
			1	381.85
			1	381.85
09/01/2025	15:04:38.837	3		381.85
			3	381.85
			3	381.85
09/01/2025	15:04:32.031	1		381.20
			1	381.20
			1	381.20
09/01/2025	15:02:35.811	5		381.20
			5	381.20
			5	381.20
09/01/2025	15:01:41.089	15		381.70
			15	381.70
			15	381.70
09/01/2025	15:01:33.871	60		381.50
			60	381.50
			10	381.50
			50	381.50
09/01/2025	15:01:13.140	200		381.55
			200	381.55
			200	381.55
09/01/2025	15:00:07.297	1		381.85
			1	381.85
			1	381.85
09/01/2025	14:59:59.647	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:58:07.481	10		381.55
			10	381.55
			10	381.55
09/01/2025	14:57:50.170	1		381.85
			1	381.85
			1	381.85
09/01/2025	14:57:13.054	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:55:45.779	23		381.55
			23	381.55
			23	381.55
09/01/2025	14:54:50.359	10		381.55
			10	381.55
			10	381.55
09/01/2025	14:51:36.314	10		381.55
			10	381.55
			10	381.55
09/01/2025	14:51:06.239	50		382.30
			50	382.30
			50	382.30
09/01/2025	14:50:27.998	5		381.55
			5	381.55
			5	381.55
09/01/2025	14:49:46.479	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:47:27.739	1		381.55
			1	381.55
			1	381.55
09/01/2025	14:46:50.592	13		381.55
			13	381.55
			13	381.55

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gateway Real Estate AG Bid: 1.41 / Ask: 1.54
Volume: 901 547
+215.57%

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2025 @ 18:52:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice